Cell Source Inc (CE) Historical Data - CLCS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Cell Source Inc (CE) (CLCS)
Cell Source Inc (CE) (CLCS) Historical

Cell Source Inc (CE) (CLCS)

0.0002

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.5998	-99.9666666667	0.6	0.6	0.0002	6403	0.40596274	CS
12	-0.3998	-99.95	0.4	0.63	0.0002	11717	0.40850156	CS
26	-0.5996	-99.9666555519	0.5998	0.7	0.0002	12895	0.46398927	CS
52	-0.0001	-33.3333333333	0.0003	0.74	0.0002	14510	0.45481835	CS
156	-1.2798	-99.984375	1.28	2.25	0.0002	9200	0.6903165	CS
260	-0.5998	-99.9666666667	0.6	2.55	0.0002	7953	0.84595555	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425900	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1714166700	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1714080300	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1713993900	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1713907500	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1713821100	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1713561900	0.0002	-0.3978	-99.95	0.0002	0.0002	0.0002	1000
1713475740	0.398	0	0.00	0.398	0.398	0.398	0
1713389340	0.398	0	0.00	0.398	0.398	0.398	0
1713302940	0.398	0.0005	0.13	0.35	0.398	0.35	2100
1713216000	0.3975	-0.1025	-20.50	0.4	0.4	0.29	12650
1712956800	0.5	0	0.00	0.5	0.5	0.5	0
1712870400	0.5	0	0.00	0.5	0.5	0.5	0
1712784000	0.5	0	0.00	0.5	0.5	0.5	0
1712697600	0.5	0	0.00	0.5	0.5	0.5	0
1712611200	0.5	0.0975	24.22	0.25	0.51	0.25	8020
1712352000	0.4025	-0.1475	-26.82	0.402	0.5475	0.4001	6350
1712265780	0.55	0	0.00	0.55	0.55	0.55	0
1712179380	0.55	0	0.00	0.55	0.55	0.55	0
1712092980	0.55	0.16	41.03	0.55	0.55	0.55	200
1712006940	0.39	0.079	25.40	0.6	0.6	0.39	14500
1711660800	0.311	-0.269	-46.38	0.63	0.63	0.311	2841
1711574580	0.58	0.08	16.00	0.59	0.62	0.311	3513
1711488540	0.5	-0.09	-15.25	0.36	0.5	0.36	12700
1711401600	0.59	0	0.00	0.59	0.59	0.59	10000
1711142880	0.59	0	0.00	0.59	0.59	0.59	1055
1711056240	0.59	0.1	20.41	0.49	0.59	0.49	12164
1710970140	0.49	0.0625	14.62	0.49	0.49	0.46	17125
1710883740	0.4275	0.12	39.02	0.43	0.43	0.33	21325
1710796800	0.3075	-0.1225	-28.49	0.43	0.43	0.3075	40162
1710537720	0.43	0.01	2.38	0.25	0.43	0.25	563
1710451740	0.42	0.022	5.53	0.42	0.42	0.42	350
1710365340	0.398	-0.002	-0.50	0.398	0.398	0.398	650
1710278940	0.4	0	0.00	0.4	0.4	0.4	0
1710192540	0.4	0.05	14.29	0.4	0.4	0.4	200
1709936640	0.35	-0.05	-12.50	0.35	0.35	0.35	4360
1709850360	0.4	0	0.00	0.35	0.4	0.35	5400
1709764020	0.4	0	0.00	0.4	0.4	0.4	0
1709677620	0.4	0	0.00	0.3	0.4	0.3	3000
1709591340	0.4	0	0.00	0.4	0.4	0.4	0
1709332140	0.4	0	0.00	0.35	0.4	0.35	3500
1709245500	0.4	0	0.00	0.4	0.4	0.4	0
1709159100	0.4	0	0.00	0.33	0.4	0.33	10200
1709072940	0.4	0.01	2.56	0.45	0.45	0.3	16350
1708986360	0.39	-0.07	-15.22	0.35	0.4	0.35	32300
1708726800	0.46	0.0025	0.55	0.46	0.46	0.46	200
1708640940	0.4575	0.0575	14.38	0.46	0.46	0.29	61200
1708554000	0.4	0	0.00	0.34	0.4	0.34	26100
1708467600	0.4	0.1799	81.74	0.46	0.46	0.33	23850
1708122180	0.2201	-0.1299	-37.11	0.46	0.46	0.2201	7700
1708036140	0.35	-0.11	-23.91	0.38	0.46	0.35	35100
1707949620	0.46	0.06	15.00	0.38	0.46	0.38	400
1707863340	0.4	0	0.00	0.4	0.4	0.4	0
1707776940	0.4	0	0.00	0.4	0.4	0.29	18600
1707517680	0.4	0	0.00	0.4	0.4	0.4	0
1707431280	0.4	0	0.00	0.4	0.4	0.29	3600
1707344940	0.4	0	0.00	0.35	0.4	0.35	8104
1707258480	0.4	0.05	14.29	0.4	0.4	0.36	14483
1707172140	0.35	-0.05	-12.50	0.4	0.49	0.35	15050
1706912580	0.4	0	0.00	0.375	0.4	0.375	2700
1706826540	0.4	0	0.00	0.375	0.4	0.375	3500
1706740140	0.4	0.01	2.56	0.4	0.4	0.4	1070
1706653320	0.39	-0.1	-20.41	0.4	0.4	0.38	24224

Cell Source (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions